724 lines
39 KiB
CSV
724 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230712,210100,25699893500,28150,28150,28150,28150,31120
|
|
20230712,210000,25699893500,28150,28150,28150,28150,0
|
|
20230712,205900,25699893500,28150,28150,28150,28150,0
|
|
20230712,205800,25699893500,28150,28150,28150,28150,0
|
|
20230712,205700,25699893500,28150,28150,28150,28150,0
|
|
20230712,205600,25699893500,28150,28150,28150,28150,0
|
|
20230712,205500,25699893500,28150,28150,28150,28150,0
|
|
20230712,205400,25699893500,28150,28150,28150,28150,0
|
|
20230712,205300,25699893500,28150,28150,28150,28150,0
|
|
20230712,205200,25699893500,28150,28150,28150,28150,0
|
|
20230712,205100,25699893500,28150,28150,28150,28150,0
|
|
20230712,205000,25699893500,28150,28150,28150,28150,0
|
|
20230712,204900,25699893500,28150,28150,28150,28150,0
|
|
20230712,204800,25699893500,28150,28150,28150,28150,0
|
|
20230712,204700,25699893500,28150,28150,28150,28150,0
|
|
20230712,204600,25699893500,28150,28150,28150,28150,0
|
|
20230712,204500,25699893500,28150,28150,28150,28150,0
|
|
20230712,204400,25699893500,28150,28150,28150,28150,0
|
|
20230712,204300,25699893500,28150,28150,28150,28150,0
|
|
20230712,204200,25699893500,28150,28150,28150,28150,0
|
|
20230712,204100,25699893500,28150,28150,28150,28150,0
|
|
20230712,204000,25699893500,28150,28150,28150,28150,0
|
|
20230712,203900,25699893500,28150,28150,28150,28150,0
|
|
20230712,203800,25699893500,28150,28150,28150,28150,0
|
|
20230712,203700,25699893500,28150,28150,28150,28150,0
|
|
20230712,203600,25699893500,28150,28150,28150,28150,0
|
|
20230712,203500,25699893500,28150,28150,28150,28150,0
|
|
20230712,203400,25699893500,28150,28150,28150,28150,0
|
|
20230712,203300,25699893500,28150,28150,28150,28150,0
|
|
20230712,203200,25699893500,28150,28150,28150,28150,0
|
|
20230712,203100,25699893500,28150,28150,28150,28150,31120
|
|
20230712,203000,25699893500,28150,28150,28150,28150,0
|
|
20230712,202900,25699893500,28150,28150,28150,28150,0
|
|
20230712,202800,25699893500,28150,28150,28150,28150,0
|
|
20230712,202700,25699893500,28150,28150,28150,28150,0
|
|
20230712,202600,25699893500,28150,28150,28150,28150,0
|
|
20230712,202500,25699893500,28150,28150,28150,28150,0
|
|
20230712,202400,25699893500,28150,28150,28150,28150,0
|
|
20230712,202300,25699893500,28150,28150,28150,28150,0
|
|
20230712,202200,25699893500,28150,28150,28150,28150,0
|
|
20230712,202100,25699893500,28150,28150,28150,28150,0
|
|
20230712,202000,25699893500,28150,28150,28150,28150,0
|
|
20230712,201900,25699893500,28150,28150,28150,28150,0
|
|
20230712,201800,25699893500,28150,28150,28150,28150,0
|
|
20230712,201700,25699893500,28150,28150,28150,28150,0
|
|
20230712,201600,25699893500,28150,28150,28150,28150,0
|
|
20230712,201500,25699893500,28150,28150,28150,28150,0
|
|
20230712,201400,25699893500,28150,28150,28150,28150,0
|
|
20230712,201300,25699893500,28150,28150,28150,28150,0
|
|
20230712,201200,25699893500,28150,28150,28150,28150,0
|
|
20230712,201100,25699893500,28150,28150,28150,28150,0
|
|
20230712,201000,25699893500,28150,28150,28150,28150,0
|
|
20230712,200900,25699893500,28150,28150,28150,28150,0
|
|
20230712,200800,25699893500,28150,28150,28150,28150,0
|
|
20230712,200700,25699893500,28150,28150,28150,28150,0
|
|
20230712,200600,25699893500,28150,28150,28150,28150,0
|
|
20230712,200500,25699893500,28150,28150,28150,28150,0
|
|
20230712,200400,25699893500,28150,28150,28150,28150,0
|
|
20230712,200300,25699893500,28150,28150,28150,28150,0
|
|
20230712,200200,25699893500,28150,28150,28150,28150,0
|
|
20230712,200100,25699893500,28150,28150,28150,28150,31120
|
|
20230712,200000,25699893500,28150,28150,28150,28150,0
|
|
20230712,195900,25699893500,28150,28150,28150,28150,0
|
|
20230712,195800,25699893500,28150,28150,28150,28150,0
|
|
20230712,195700,25699893500,28150,28150,28150,28150,0
|
|
20230712,195600,25699893500,28150,28150,28150,28150,0
|
|
20230712,195500,25699893500,28150,28150,28150,28150,0
|
|
20230712,195400,25699893500,28150,28150,28150,28150,0
|
|
20230712,195300,25699893500,28150,28150,28150,28150,0
|
|
20230712,195200,25699893500,28150,28150,28150,28150,0
|
|
20230712,195100,25699893500,28150,28150,28150,28150,0
|
|
20230712,195000,25699893500,28150,28150,28150,28150,0
|
|
20230712,194900,25699893500,28150,28150,28150,28150,0
|
|
20230712,194800,25699893500,28150,28150,28150,28150,0
|
|
20230712,194700,25699893500,28150,28150,28150,28150,0
|
|
20230712,194600,25699893500,28150,28150,28150,28150,0
|
|
20230712,194500,25699893500,28150,28150,28150,28150,0
|
|
20230712,194400,25699893500,28150,28150,28150,28150,0
|
|
20230712,194300,25699893500,28150,28150,28150,28150,0
|
|
20230712,194200,25699893500,28150,28150,28150,28150,0
|
|
20230712,194100,25699893500,28150,28150,28150,28150,0
|
|
20230712,194000,25699893500,28150,28150,28150,28150,0
|
|
20230712,193900,25699893500,28150,28150,28150,28150,0
|
|
20230712,193800,25699893500,28150,28150,28150,28150,0
|
|
20230712,193700,25699893500,28150,28150,28150,28150,0
|
|
20230712,193600,25699893500,28150,28150,28150,28150,0
|
|
20230712,193500,25699893500,28150,28150,28150,28150,0
|
|
20230712,193400,25699893500,28150,28150,28150,28150,0
|
|
20230712,193300,25699893500,28150,28150,28150,28150,0
|
|
20230712,193200,25699893500,28150,28150,28150,28150,0
|
|
20230712,193100,25699893500,28150,28150,28150,28150,31120
|
|
20230712,193000,25699893500,28150,28150,28150,28150,0
|
|
20230712,192900,25699893500,28150,28150,28150,28150,0
|
|
20230712,192800,25699893500,28150,28150,28150,28150,0
|
|
20230712,192700,25699893500,28150,28150,28150,28150,0
|
|
20230712,192600,25699893500,28150,28150,28150,28150,0
|
|
20230712,192500,25699893500,28150,28150,28150,28150,0
|
|
20230712,192400,25699893500,28150,28150,28150,28150,0
|
|
20230712,192300,25699893500,28150,28150,28150,28150,0
|
|
20230712,192200,25699893500,28150,28150,28150,28150,0
|
|
20230712,192100,25699893500,28150,28150,28150,28150,0
|
|
20230712,192000,25699893500,28150,28150,28150,28150,0
|
|
20230712,191900,25699893500,28150,28150,28150,28150,0
|
|
20230712,191800,25699893500,28150,28150,28150,28150,0
|
|
20230712,191700,25699893500,28150,28150,28150,28150,0
|
|
20230712,191600,25699893500,28150,28150,28150,28150,0
|
|
20230712,191500,25699893500,28150,28150,28150,28150,0
|
|
20230712,191400,25699893500,28150,28150,28150,28150,0
|
|
20230712,191300,25699893500,28150,28150,28150,28150,0
|
|
20230712,191200,25699893500,28150,28150,28150,28150,0
|
|
20230712,191100,25699893500,28150,28150,28150,28150,0
|
|
20230712,191000,25699893500,28150,28150,28150,28150,0
|
|
20230712,190900,25699893500,28150,28150,28150,28150,0
|
|
20230712,190800,25699893500,28150,28150,28150,28150,0
|
|
20230712,190700,25699893500,28150,28150,28150,28150,0
|
|
20230712,190600,25699893500,28150,28150,28150,28150,0
|
|
20230712,190500,25699893500,28150,28150,28150,28150,0
|
|
20230712,190400,25699893500,28150,28150,28150,28150,0
|
|
20230712,190300,25699893500,28150,28150,28150,28150,0
|
|
20230712,190200,25699893500,28150,28150,28150,28150,0
|
|
20230712,190100,25699893500,28150,28150,28150,28150,31120
|
|
20230712,190000,25699893500,28150,28150,28150,28150,0
|
|
20230712,185900,25699893500,28150,28150,28150,28150,0
|
|
20230712,185800,25699893500,28150,28150,28150,28150,0
|
|
20230712,185700,25699893500,28150,28150,28150,28150,0
|
|
20230712,185600,25699893500,28150,28150,28150,28150,0
|
|
20230712,185500,25699893500,28150,28150,28150,28150,0
|
|
20230712,185400,25699893500,28150,28150,28150,28150,0
|
|
20230712,185300,25699893500,28150,28150,28150,28150,0
|
|
20230712,185200,25699893500,28150,28150,28150,28150,0
|
|
20230712,185100,25699893500,28150,28150,28150,28150,0
|
|
20230712,185000,25699893500,28150,28150,28150,28150,0
|
|
20230712,184900,25699893500,28150,28150,28150,28150,0
|
|
20230712,184800,25699893500,28150,28150,28150,28150,0
|
|
20230712,184700,25699893500,28150,28150,28150,28150,0
|
|
20230712,184600,25699893500,28150,28150,28150,28150,0
|
|
20230712,184500,25699893500,28150,28150,28150,28150,0
|
|
20230712,184400,25699893500,28150,28150,28150,28150,0
|
|
20230712,184300,25699893500,28150,28150,28150,28150,0
|
|
20230712,184200,25699893500,28150,28150,28150,28150,0
|
|
20230712,184100,25699893500,28150,28150,28150,28150,0
|
|
20230712,184000,25699893500,28150,28150,28150,28150,0
|
|
20230712,183900,25699893500,28150,28150,28150,28150,0
|
|
20230712,183800,25699893500,28150,28150,28150,28150,0
|
|
20230712,183700,25699893500,28150,28150,28150,28150,0
|
|
20230712,183600,25699893500,28150,28150,28150,28150,0
|
|
20230712,183500,25699893500,28150,28150,28150,28150,0
|
|
20230712,183400,25699893500,28150,28150,28150,28150,0
|
|
20230712,183300,25699893500,28150,28150,28150,28150,0
|
|
20230712,183200,25699893500,28150,28150,28150,28150,0
|
|
20230712,183100,25699893500,28150,28150,28150,28150,31120
|
|
20230712,183000,25699893500,28150,28150,28150,28150,0
|
|
20230712,182900,25699893500,28150,28150,28150,28150,0
|
|
20230712,182800,25699893500,28150,28150,28150,28150,0
|
|
20230712,182700,25699893500,28150,28150,28150,28150,0
|
|
20230712,182600,25699893500,28150,28150,28150,28150,0
|
|
20230712,182500,25699893500,28150,28150,28150,28150,0
|
|
20230712,182400,25699893500,28150,28150,28150,28150,0
|
|
20230712,182300,25699893500,28150,28150,28150,28150,0
|
|
20230712,182200,25699893500,28150,28150,28150,28150,0
|
|
20230712,182100,25699893500,28150,28150,28150,28150,0
|
|
20230712,182000,25699893500,28150,28150,28150,28150,0
|
|
20230712,181900,25699893500,28150,28150,28150,28150,0
|
|
20230712,181800,25699893500,28150,28150,28150,28150,0
|
|
20230712,181700,25699893500,28150,28150,28150,28150,0
|
|
20230712,181600,25699893500,28150,28150,28150,28150,0
|
|
20230712,181500,25699893500,28150,28150,28150,28150,0
|
|
20230712,181400,25699893500,28150,28150,28150,28150,0
|
|
20230712,181300,25699893500,28150,28150,28150,28150,0
|
|
20230712,181200,25699893500,28150,28150,28150,28150,0
|
|
20230712,181100,25699893500,28150,28150,28150,28150,0
|
|
20230712,181000,25699893500,28150,28150,28150,28150,0
|
|
20230712,180900,25699893500,28150,28150,28150,28150,0
|
|
20230712,180800,25699893500,28150,28150,28150,28150,0
|
|
20230712,180700,25699893500,28150,28150,28150,28150,0
|
|
20230712,180600,25699893500,28150,28150,28150,28150,0
|
|
20230712,180500,25699893500,28150,28150,28150,28150,0
|
|
20230712,180400,25699893500,28150,28150,28150,28150,0
|
|
20230712,180300,25699893500,28150,28150,28150,28150,0
|
|
20230712,180200,25699893500,28150,28150,28150,28150,0
|
|
20230712,180100,25699893500,28150,28150,28150,28150,31120
|
|
20230712,180000,25699893500,28150,28150,28150,28150,0
|
|
20230712,175900,25699893500,28150,28150,28150,28150,0
|
|
20230712,175800,25699893500,28150,28150,28150,28150,0
|
|
20230712,175700,25699893500,28150,28150,28150,28150,0
|
|
20230712,175600,25699893500,28150,28150,28150,28150,0
|
|
20230712,175500,25699893500,28150,28150,28150,28150,0
|
|
20230712,175400,25699893500,28150,28150,28150,28150,0
|
|
20230712,175300,25699893500,28150,28150,28150,28150,0
|
|
20230712,175200,25699893500,28150,28150,28150,28150,0
|
|
20230712,175100,25699893500,28150,28150,28150,28150,0
|
|
20230712,175000,25699893500,28150,28150,28150,28150,0
|
|
20230712,174900,25699893500,28150,28150,28150,28150,0
|
|
20230712,174800,25699893500,28150,28150,28150,28150,0
|
|
20230712,174700,25699893500,28150,28150,28150,28150,0
|
|
20230712,174600,25699893500,28150,28150,28150,28150,0
|
|
20230712,174500,25699893500,28150,28150,28150,28150,0
|
|
20230712,174400,25699893500,28150,28150,28150,28150,0
|
|
20230712,174300,25699893500,28150,28150,28150,28150,0
|
|
20230712,174200,25699893500,28150,28150,28150,28150,0
|
|
20230712,174100,25699893500,28150,28150,28150,28150,0
|
|
20230712,174000,25699893500,28150,28150,28150,28150,0
|
|
20230712,173900,25699893500,28150,28150,28150,28150,0
|
|
20230712,173800,25699893500,28150,28150,28150,28150,0
|
|
20230712,173700,25699893500,28150,28150,28150,28150,0
|
|
20230712,173600,25699893500,28150,28150,28150,28150,0
|
|
20230712,173500,25699893500,28150,28150,28150,28150,0
|
|
20230712,173400,25699893500,28150,28150,28150,28150,0
|
|
20230712,173300,25699893500,28150,28150,28150,28150,0
|
|
20230712,173200,25699893500,28150,28150,28150,28150,0
|
|
20230712,173100,25699893500,28150,28150,28150,28150,31120
|
|
20230712,173000,25699893500,28150,28150,28150,28150,0
|
|
20230712,172900,25699893500,28150,28150,28150,28150,0
|
|
20230712,172800,25699893500,28150,28150,28150,28150,0
|
|
20230712,172700,25699893500,28150,28150,28150,28150,0
|
|
20230712,172600,25699893500,28150,28150,28150,28150,0
|
|
20230712,172500,25699893500,28150,28150,28150,28150,0
|
|
20230712,172400,25699893500,28150,28150,28150,28150,0
|
|
20230712,172300,25699893500,28150,28150,28150,28150,0
|
|
20230712,172200,25699893500,28150,28150,28150,28150,0
|
|
20230712,172100,25699893500,28150,28150,28150,28150,0
|
|
20230712,172000,25699893500,28150,28150,28150,28150,0
|
|
20230712,171900,25699893500,28150,28150,28150,28150,0
|
|
20230712,171800,25699893500,28150,28150,28150,28150,0
|
|
20230712,171700,25699893500,28150,28150,28150,28150,0
|
|
20230712,171600,25699893500,28150,28150,28150,28150,0
|
|
20230712,171500,25699893500,28150,28150,28150,28150,0
|
|
20230712,171400,25699893500,28150,28150,28150,28150,0
|
|
20230712,171300,25699893500,28150,28150,28150,28150,0
|
|
20230712,171200,25699893500,28150,28150,28150,28150,0
|
|
20230712,171100,25699893500,28150,28150,28150,28150,0
|
|
20230712,171000,25699893500,28150,28150,28150,28150,0
|
|
20230712,170900,25699893500,28150,28150,28150,28150,0
|
|
20230712,170800,25699893500,28150,28150,28150,28150,0
|
|
20230712,170700,25699893500,28150,28150,28150,28150,0
|
|
20230712,170600,25699893500,28150,28150,28150,28150,0
|
|
20230712,170500,25699893500,28150,28150,28150,28150,0
|
|
20230712,170400,25699893500,28150,28150,28150,28150,0
|
|
20230712,170300,25699893500,28150,28150,28150,28150,0
|
|
20230712,170200,25699893500,28150,28150,28150,28150,0
|
|
20230712,170100,25699893500,28150,28150,28150,28150,31120
|
|
20230712,170000,25699893500,28150,28150,28150,28150,0
|
|
20230712,165900,25699893500,28150,28150,28150,28150,0
|
|
20230712,165800,25699893500,28150,28150,28150,28150,0
|
|
20230712,165700,25699893500,28150,28150,28150,28150,0
|
|
20230712,165600,25699893500,28150,28150,28150,28150,0
|
|
20230712,165500,25699893500,28150,28150,28150,28150,0
|
|
20230712,165400,25699893500,28150,28150,28150,28150,0
|
|
20230712,165300,25699893500,28150,28150,28150,28150,0
|
|
20230712,165200,25699893500,28150,28150,28150,28150,0
|
|
20230712,165100,25699893500,28150,28150,28150,28150,0
|
|
20230712,165000,25699893500,28150,28150,28150,28150,0
|
|
20230712,164900,25699893500,28150,28150,28150,28150,0
|
|
20230712,164800,25699893500,28150,28150,28150,28150,0
|
|
20230712,164700,25699893500,28150,28150,28150,28150,0
|
|
20230712,164600,25699893500,28150,28150,28150,28150,0
|
|
20230712,164500,25699893500,28150,28150,28150,28150,0
|
|
20230712,164400,25699893500,28150,28150,28150,28150,0
|
|
20230712,164300,25699893500,28150,28150,28150,28150,0
|
|
20230712,164200,25699893500,28150,28150,28150,28150,0
|
|
20230712,164100,25699893500,28150,28150,28150,28150,0
|
|
20230712,164000,25699893500,28150,28150,28150,28150,0
|
|
20230712,163900,25699893500,28150,28150,28150,28150,0
|
|
20230712,163800,25699893500,28150,28150,28150,28150,0
|
|
20230712,163700,25699893500,28150,28150,28150,28150,0
|
|
20230712,163600,25699893500,28150,28150,28150,28150,0
|
|
20230712,163500,25699893500,28150,28150,28150,28150,0
|
|
20230712,163400,25699893500,28150,28150,28150,28150,0
|
|
20230712,163300,25699893500,28150,28150,28150,28150,0
|
|
20230712,163200,25699893500,28150,28150,28150,28150,0
|
|
20230712,163100,25699893500,28150,28150,28150,28150,31120
|
|
20230712,163000,25699893500,28150,28150,28150,28150,0
|
|
20230712,162900,25699893500,28150,28150,28150,28150,0
|
|
20230712,162800,25699893500,28150,28150,28150,28150,0
|
|
20230712,162700,25699893500,28150,28150,28150,28150,0
|
|
20230712,162600,25699893500,28150,28150,28150,28150,0
|
|
20230712,162500,25699893500,28150,28150,28150,28150,0
|
|
20230712,162400,25699893500,28150,28150,28150,28150,0
|
|
20230712,162300,25699893500,28150,28150,28150,28150,0
|
|
20230712,162200,25699893500,28150,28150,28150,28150,0
|
|
20230712,162100,25699893500,28150,28150,28150,28150,0
|
|
20230712,162000,25699893500,28150,28150,28150,28150,0
|
|
20230712,161900,25699893500,28150,28150,28150,28150,0
|
|
20230712,161800,25699893500,28150,28150,28150,28150,0
|
|
20230712,161700,25699893500,28150,28150,28150,28150,0
|
|
20230712,161600,25699893500,28150,28150,28150,28150,0
|
|
20230712,161500,25699893500,28150,28150,28150,28150,0
|
|
20230712,161400,25699893500,28150,28150,28150,28150,0
|
|
20230712,161300,25699893500,28150,28150,28150,28150,0
|
|
20230712,161200,25699893500,28150,28150,28150,28150,0
|
|
20230712,161100,25699893500,28150,28150,28150,28150,0
|
|
20230712,161000,25699893500,28150,28150,28150,28150,0
|
|
20230712,160900,25699893500,28150,28150,28150,28150,0
|
|
20230712,160800,25699893500,28150,28150,28150,28150,0
|
|
20230712,160700,25699893500,28150,28150,28150,28150,0
|
|
20230712,160600,25699893500,28150,28150,28150,28150,0
|
|
20230712,160500,25699893500,28150,28150,28150,28150,0
|
|
20230712,160400,25699893500,28150,28150,28150,28150,0
|
|
20230712,160300,25699893500,28150,28150,28150,28150,0
|
|
20230712,160200,25699893500,28150,28150,28150,28150,0
|
|
20230712,160100,25699893500,28150,28150,28150,28150,31120
|
|
20230712,160000,25699893500,28150,28150,28150,28150,0
|
|
20230712,155900,25699893500,28150,28150,28150,28150,0
|
|
20230712,155800,25699893500,28150,28150,28150,28150,0
|
|
20230712,155700,25699893500,28150,28150,28150,28150,0
|
|
20230712,155600,25699893500,28150,28150,28150,28150,0
|
|
20230712,155500,25699893500,28150,28150,28150,28150,0
|
|
20230712,155400,25699893500,28150,28150,28150,28150,0
|
|
20230712,155300,25699893500,28150,28150,28150,28150,0
|
|
20230712,155200,25699893500,28150,28150,28150,28150,0
|
|
20230712,155100,25699893500,28150,28150,28150,28150,0
|
|
20230712,155000,25699893500,28150,28150,28150,28150,0
|
|
20230712,154900,25699893500,28150,28150,28150,28150,0
|
|
20230712,154800,25699893500,28150,28150,28150,28150,0
|
|
20230712,154700,25699893500,28150,28150,28150,28150,0
|
|
20230712,154600,25699893500,28150,28150,28150,28150,0
|
|
20230712,154500,25699893500,28150,28150,28150,28150,0
|
|
20230712,154400,25699893500,28150,28150,28150,28150,0
|
|
20230712,154300,25699893500,28150,28150,28150,28150,0
|
|
20230712,154200,25699893500,28150,28150,28150,28150,0
|
|
20230712,154100,25699893500,28150,28150,28150,28150,0
|
|
20230712,154000,25699893500,28150,28150,28150,28150,0
|
|
20230712,153900,25699893500,28150,28150,28150,28150,0
|
|
20230712,153800,25699893500,28150,28150,28150,28150,0
|
|
20230712,153700,25699893500,28150,28150,28150,28150,0
|
|
20230712,153600,25699893500,28150,28150,28150,28150,0
|
|
20230712,153500,25699893500,28150,28150,28150,28150,0
|
|
20230712,153400,25699893500,28150,28150,28150,28150,0
|
|
20230712,153300,25699893500,28150,28150,28150,28150,0
|
|
20230712,153200,25699893500,28150,28150,28150,28150,0
|
|
20230712,153100,25699893500,28150,28150,28150,28150,31120
|
|
20230712,153000,25699893500,28150,28150,28150,28150,31120
|
|
20230712,152900,24823865500,28150,28150,28150,28150,0
|
|
20230712,152800,24823865500,28150,28150,28150,28150,0
|
|
20230712,152700,24823865500,28150,28150,28150,28150,0
|
|
20230712,152600,24823865500,28150,28150,28150,28150,0
|
|
20230712,152500,24823865500,28150,28150,28150,28150,0
|
|
20230712,152400,24823865500,28150,28150,28150,28150,0
|
|
20230712,152300,24823865500,28150,28150,28150,28150,0
|
|
20230712,152200,24823865500,28150,28150,28150,28150,0
|
|
20230712,152100,24823865500,28150,28150,28150,28150,0
|
|
20230712,152000,24823865500,28150,28150,28150,28150,0
|
|
20230712,151900,24823865500,28150,28150,28200,28100,4734
|
|
20230712,151800,24690595450,28150,28150,28200,28100,11605
|
|
20230712,151700,24363792750,28200,28250,28250,28200,10251
|
|
20230712,151600,24074376100,28250,28200,28250,28150,9478
|
|
20230712,151500,23806766650,28200,28150,28200,28100,11466
|
|
20230712,151400,23483725100,28150,28150,28200,28050,13852
|
|
20230712,151300,23093980750,28150,28100,28150,28100,8902
|
|
20230712,151200,22843572600,28100,28100,28100,28050,6883
|
|
20230712,151100,22650216150,28100,28050,28100,28000,10059
|
|
20230712,151000,22367971800,28050,28050,28050,28000,6177
|
|
20230712,150900,22194790650,28050,28000,28050,27950,10291
|
|
20230712,150800,21906606550,28000,28000,28000,27950,6497
|
|
20230712,150700,21724714750,28000,28000,28000,27950,5967
|
|
20230712,150600,21557661450,28000,27950,28000,27900,5807
|
|
20230712,150500,21395309700,27950,27950,27950,27900,2353
|
|
20230712,150400,21329545250,27950,27900,27950,27900,5057
|
|
20230712,150300,21188213650,27900,27950,27950,27900,1216
|
|
20230712,150200,21154252500,27950,27950,27950,27900,1642
|
|
20230712,150100,21108395350,27950,27950,27950,27900,1190
|
|
20230712,150000,21075137000,27950,27950,27950,27900,2570
|
|
20230712,145900,21003351800,27900,27950,27950,27900,1296
|
|
20230712,145800,20967148950,27950,27900,27950,27850,4652
|
|
20230712,145700,20837254700,27900,27900,27900,27850,1024
|
|
20230712,145600,20808688100,27900,27900,27900,27850,1623
|
|
20230712,145500,20763409500,27900,27900,27900,27850,1163
|
|
20230712,145400,20730964650,27900,27850,27900,27850,3957
|
|
20230712,145300,20620571550,27900,27850,27900,27850,267
|
|
20230712,145200,20613124900,27900,27850,27900,27850,1621
|
|
20230712,145100,20567924000,27900,27850,27900,27850,516
|
|
20230712,145000,20553530400,27850,27950,27950,27850,3287
|
|
20230712,144900,20461842600,27950,27950,27950,27900,215
|
|
20230712,144800,20455840000,27900,27950,27950,27900,668
|
|
20230712,144700,20437192150,27950,27850,27950,27850,1544
|
|
20230712,144600,20394104500,27900,27900,27900,27850,1076
|
|
20230712,144500,20364092050,27900,27900,27900,27850,518
|
|
20230712,144400,20349643150,27900,27850,27900,27850,1919
|
|
20230712,144300,20296122900,27900,27900,27900,27850,798
|
|
20230712,144200,20273865450,27850,27900,27900,27850,728
|
|
20230712,144100,20253556800,27900,27900,27900,27900,52
|
|
20230712,144000,20252106000,27900,27900,27900,27850,1394
|
|
20230712,143900,20213233550,27900,27900,27900,27850,3553
|
|
20230712,143800,20114118700,27900,27850,27900,27850,776
|
|
20230712,143700,20092473900,27850,27850,27900,27850,2693
|
|
20230712,143600,20017465150,27850,27850,27850,27800,901
|
|
20230712,143500,19992373450,27800,27850,27850,27800,191
|
|
20230712,143400,19987058500,27850,27850,27850,27800,997
|
|
20230712,143300,19959292950,27800,27800,27850,27800,545
|
|
20230712,143200,19944140650,27800,27850,27850,27800,23
|
|
20230712,143100,19943501200,27800,27750,27800,27750,453
|
|
20230712,143000,19930907850,27800,27750,27800,27750,2701
|
|
20230712,142900,19855911850,27750,27800,27800,27750,842
|
|
20230712,142800,19832506100,27800,27850,27850,27800,603
|
|
20230712,142700,19815741700,27800,27750,27800,27750,1375
|
|
20230712,142600,19777532600,27750,27800,27800,27750,1368
|
|
20230712,142500,19739543200,27850,27750,27850,27750,124
|
|
20230712,142400,19736096000,27750,27800,27850,27750,2208
|
|
20230712,142300,19674711850,27750,27800,27800,27750,218
|
|
20230712,142200,19668661350,27800,27750,27800,27750,2553
|
|
20230712,142100,19597799450,27750,27750,27750,27700,73
|
|
20230712,142000,19595775550,27700,27750,27750,27700,844
|
|
20230712,141900,19572361100,27750,27750,27750,27700,423
|
|
20230712,141800,19560624850,27750,27750,27750,27700,1608
|
|
20230712,141700,19516071900,27750,27700,27750,27700,323
|
|
20230712,141600,19507110150,27750,27800,27800,27750,687
|
|
20230712,141500,19488045000,27800,27750,27800,27750,1085
|
|
20230712,141400,19457929950,27700,27700,27750,27700,355
|
|
20230712,141300,19448096400,27750,27750,27750,27700,1286
|
|
20230712,141200,19412412600,27700,27650,27700,27650,979
|
|
20230712,141100,19385302800,27650,27650,27700,27650,104
|
|
20230712,141000,19382423400,27700,27650,27700,27600,2352
|
|
20230712,140900,19317438450,27650,27700,27700,27650,1894
|
|
20230712,140800,19265069250,27700,27650,27700,27650,865
|
|
20230712,140700,19241151900,27650,27650,27700,27650,968
|
|
20230712,140600,19214350600,27650,27750,27750,27650,2402
|
|
20230712,140500,19147805700,27750,27800,27850,27750,8461
|
|
20230712,140400,18912743150,27850,27850,27850,27800,261
|
|
20230712,140300,18905480900,27850,27900,27900,27850,3483
|
|
20230712,140200,18808441600,27900,27900,27900,27850,1092
|
|
20230712,140100,18777975600,27900,27900,27900,27850,486
|
|
20230712,140000,18764420200,27900,27900,27900,27850,368
|
|
20230712,135900,18754154200,27900,27850,27900,27850,5694
|
|
20230712,135800,18595457250,27800,27850,27850,27800,2982
|
|
20230712,135700,18512413650,27850,27850,27850,27800,1178
|
|
20230712,135600,18479621400,27850,27800,27850,27750,10492
|
|
20230712,135500,18187682000,27800,27750,27800,27750,820
|
|
20230712,135400,18164903250,27800,27750,27800,27750,521
|
|
20230712,135300,18150423350,27750,27800,27800,27750,913
|
|
20230712,135200,18125065700,27800,27800,27800,27750,505
|
|
20230712,135100,18111028950,27800,27800,27800,27750,252
|
|
20230712,135000,18104029150,27800,27750,27800,27750,563
|
|
20230712,134900,18088382800,27800,27800,27800,27750,1524
|
|
20230712,134800,18046047050,27800,27800,27800,27750,972
|
|
20230712,134700,18019030150,27800,27800,27800,27750,159
|
|
20230712,134600,18014610750,27800,27750,27800,27750,552
|
|
20230712,134500,17999284600,27750,27750,27800,27750,401
|
|
20230712,134400,17988138150,27800,27800,27850,27800,2701
|
|
20230712,134300,17913048650,27850,27850,27850,27800,293
|
|
20230712,134200,17904896450,27850,27800,27850,27800,239
|
|
20230712,134100,17898246650,27800,27850,27850,27800,986
|
|
20230712,134000,17870830700,27850,27800,27850,27800,687
|
|
20230712,133900,17851700250,27800,27750,27850,27750,2530
|
|
20230712,133800,17781365450,27750,27750,27800,27750,190
|
|
20230712,133700,17776087900,27750,27800,27800,27750,976
|
|
20230712,133600,17748998650,27800,27800,27800,27750,788
|
|
20230712,133500,17727114400,27750,27800,27800,27750,404
|
|
20230712,133400,17715897300,27800,27800,27800,27750,303
|
|
20230712,133300,17707478150,27800,27750,27800,27750,368
|
|
20230712,133200,17697262250,27750,27800,27800,27750,324
|
|
20230712,133100,17688264000,27800,27800,27800,27750,387
|
|
20230712,133000,17677506300,27800,27750,27800,27750,311
|
|
20230712,132900,17668867250,27800,27750,27800,27750,1017
|
|
20230712,132800,17640634500,27750,27750,27800,27750,520
|
|
20230712,132700,17626180700,27800,27800,27800,27750,293
|
|
20230712,132600,17618039350,27800,27800,27800,27750,239
|
|
20230712,132500,17611400400,27800,27800,27800,27750,205
|
|
20230712,132400,17605704250,27800,27750,27800,27700,1778
|
|
20230712,132300,17556363950,27750,27750,27750,27700,174
|
|
20230712,132200,17551536900,27700,27700,27750,27700,649
|
|
20230712,132100,17533551950,27750,27700,27750,27700,1922
|
|
20230712,132000,17480237600,27700,27750,27750,27700,783
|
|
20230712,131900,17458544800,27700,27700,27750,27700,1688
|
|
20230712,131800,17411728050,27700,27700,27750,27700,1096
|
|
20230712,131700,17381366900,27700,27800,27800,27700,907
|
|
20230712,131600,17356196350,27800,27750,27800,27750,2587
|
|
20230712,131500,17284278950,27800,27800,27800,27750,183
|
|
20230712,131400,17279195200,27800,27800,27800,27750,2371
|
|
20230712,131300,17213309500,27800,27800,27800,27750,292
|
|
20230712,131200,17205203050,27800,27750,27800,27750,579
|
|
20230712,131100,17189134550,27750,27750,27800,27750,204
|
|
20230712,131000,17183473200,27750,27700,27800,27700,522
|
|
20230712,130900,17168986650,27750,27800,27800,27700,294
|
|
20230712,130800,17160829300,27750,27800,27800,27700,1395
|
|
20230712,130700,17122083150,27750,27800,27800,27750,1558
|
|
20230712,130600,17078840600,27800,27800,27800,27750,981
|
|
20230712,130500,17051599050,27800,27800,27800,27750,261
|
|
20230712,130400,17044355650,27750,27750,27800,27750,324
|
|
20230712,130300,17035363400,27750,27800,27800,27750,1148
|
|
20230712,130200,17003505350,27750,27750,27800,27750,196
|
|
20230712,130100,16998066300,27800,27750,27800,27750,1912
|
|
20230712,130000,16945005600,27750,27750,27750,27700,209
|
|
20230712,125900,16939207400,27750,27700,27750,27700,219
|
|
20230712,125800,16933133500,27700,27750,27750,27700,448
|
|
20230712,125700,16920706650,27700,27700,27750,27700,1300
|
|
20230712,125600,16884695150,27750,27800,27850,27750,2440
|
|
20230712,125500,16816956900,27800,27800,27800,27750,898
|
|
20230712,125400,16791994750,27800,27800,27850,27800,3118
|
|
20230712,125300,16705313100,27800,27850,27850,27800,3735
|
|
20230712,125200,16601307750,27850,27900,27900,27850,381
|
|
20230712,125100,16590694700,27900,27900,27900,27850,276
|
|
20230712,125000,16582995400,27900,27900,27900,27850,516
|
|
20230712,124900,16568620900,27900,27900,27900,27850,493
|
|
20230712,124800,16554872400,27850,27850,27900,27850,384
|
|
20230712,124700,16544165550,27850,27850,27900,27850,299
|
|
20230712,124600,16535836650,27850,27850,27900,27850,447
|
|
20230712,124500,16523380050,27900,27900,27900,27850,909
|
|
20230712,124400,16498024300,27850,27850,27850,27850,298
|
|
20230712,124300,16489725000,27850,27900,27900,27850,225
|
|
20230712,124200,16483457600,27850,27900,27900,27850,1499
|
|
20230712,124100,16441647350,27900,27900,27900,27900,490
|
|
20230712,124000,16427976350,27900,27800,27900,27800,2261
|
|
20230712,123900,16365002050,27800,27850,27850,27800,340
|
|
20230712,123800,16355549850,27850,27850,27850,27800,374
|
|
20230712,123700,16345148400,27850,27850,27850,27800,424
|
|
20230712,123600,16333352250,27850,27850,27850,27800,509
|
|
20230712,123500,16319199200,27850,27850,27850,27800,219
|
|
20230712,123400,16313103250,27850,27850,27850,27800,1264
|
|
20230712,123300,16277953700,27800,27850,27850,27800,168
|
|
20230712,123200,16273281750,27850,27850,27850,27800,577
|
|
20230712,123100,16257214450,27800,27800,27850,27800,270
|
|
20230712,123000,16249697900,27800,27850,27850,27800,703
|
|
20230712,122900,16230128000,27850,27850,27850,27800,182
|
|
20230712,122800,16225067250,27850,27800,27850,27800,1362
|
|
20230712,122700,16187200300,27800,27900,27900,27800,3332
|
|
20230712,122600,16094408150,27850,27900,27900,27850,1004
|
|
20230712,122500,16066409450,27900,27850,27900,27850,437
|
|
20230712,122400,16054227300,27850,27900,27900,27850,1034
|
|
20230712,122300,16025390300,27900,27900,27900,27850,906
|
|
20230712,122200,16000116200,27850,27950,27950,27850,4146
|
|
20230712,122100,15884461950,27900,27900,27950,27900,280
|
|
20230712,122000,15876648300,27950,27900,27950,27900,435
|
|
20230712,121900,15864496850,27950,27950,27950,27900,319
|
|
20230712,121800,15855594600,27950,27950,27950,27950,411
|
|
20230712,121700,15844107150,27950,27900,27950,27900,109
|
|
20230712,121600,15841064800,27900,27900,27950,27900,341
|
|
20230712,121500,15831542750,27900,27900,27950,27900,382
|
|
20230712,121400,15820884300,27850,27900,27900,27850,1478
|
|
20230712,121300,15779651300,27900,27900,27900,27850,906
|
|
20230712,121200,15754416300,27850,27850,27900,27850,609
|
|
20230712,121100,15737431750,27850,27900,27900,27850,299
|
|
20230712,121000,15729095850,27850,27900,27900,27850,225
|
|
20230712,120900,15722824750,27900,27900,27900,27850,269
|
|
20230712,120800,15715326400,27900,27900,27900,27850,626
|
|
20230712,120700,15697862800,27900,27850,27900,27850,1521
|
|
20230712,120600,15655449650,27850,27900,27900,27850,194
|
|
20230712,120500,15650037200,27900,27900,27900,27850,309
|
|
20230712,120400,15641421350,27900,27900,27900,27850,166
|
|
20230712,120300,15636791750,27900,27900,27900,27850,251
|
|
20230712,120200,15629788950,27900,27900,27900,27900,697
|
|
20230712,120100,15610342650,27850,27900,27950,27850,3090
|
|
20230712,120000,15524132150,27900,27900,27950,27900,276
|
|
20230712,115900,15516428500,27900,27950,27950,27900,569
|
|
20230712,115800,15500537200,27950,27850,27950,27850,647
|
|
20230712,115700,15482486900,27900,27900,27900,27850,1240
|
|
20230712,115600,15447944700,27900,27850,27900,27850,943
|
|
20230712,115500,15421662200,27850,27900,27900,27850,895
|
|
20230712,115400,15396691750,27900,27900,27900,27850,970
|
|
20230712,115300,15369633950,27900,27900,27900,27900,100
|
|
20230712,115200,15366843950,27900,27900,27950,27850,1592
|
|
20230712,115100,15322427650,27900,27850,27950,27850,3129
|
|
20230712,115000,15235085650,27850,27850,27850,27800,1832
|
|
20230712,114900,15184068200,27850,27850,27850,27800,120
|
|
20230712,114800,15180726750,27800,27800,27900,27800,4056
|
|
20230712,114700,15067786750,27800,27750,27800,27750,1222
|
|
20230712,114600,15033818300,27750,27850,27850,27750,4141
|
|
20230712,114500,14918698300,27800,27850,27850,27800,709
|
|
20230712,114400,14898975450,27850,27900,27900,27800,3056
|
|
20230712,114300,14813853700,27900,27900,27900,27850,552
|
|
20230712,114200,14798453050,27900,27900,27950,27850,1270
|
|
20230712,114100,14763019400,27900,27900,27900,27850,1208
|
|
20230712,114000,14729322000,27950,27900,27950,27850,1010
|
|
20230712,113900,14701141700,27900,27850,27900,27850,2129
|
|
20230712,113800,14641833250,27850,27850,27900,27850,1258
|
|
20230712,113700,14606774250,27850,27900,27950,27850,4278
|
|
20230712,113600,14487466150,27900,27850,27900,27850,1679
|
|
20230712,113500,14440625300,27850,27900,27950,27850,1525
|
|
20230712,113400,14398077950,27900,27900,27950,27850,3074
|
|
20230712,113300,14312339550,27900,27900,27950,27850,2548
|
|
20230712,113200,14241256100,27950,27950,27950,27900,546
|
|
20230712,113100,14225996150,27950,27950,27950,27900,3783
|
|
20230712,113000,14120261700,27950,27950,27950,27900,1437
|
|
20230712,112900,14080116800,27950,27900,27950,27900,4129
|
|
20230712,112800,13964829700,27950,27950,27950,27900,1486
|
|
20230712,112700,13923337450,27950,27950,27950,27900,9140
|
|
20230712,112600,13667995750,27950,27900,27950,27900,4800
|
|
20230712,112500,13533920500,27900,27850,27900,27850,4255
|
|
20230712,112400,13415208550,27850,27900,27900,27850,892
|
|
20230712,112300,13390332800,27900,27850,27900,27850,3313
|
|
20230712,112200,13297913500,27850,27850,27900,27800,5783
|
|
20230712,112100,13136867150,27850,27850,27850,27800,740
|
|
20230712,112000,13116279100,27800,27800,27850,27750,4792
|
|
20230712,111900,12983045450,27800,27750,27800,27750,1255
|
|
20230712,111800,12948169050,27750,27800,27800,27750,629
|
|
20230712,111700,12930710900,27750,27700,27800,27700,361
|
|
20230712,111600,12920694900,27750,27700,27750,27700,1327
|
|
20230712,111500,12883876250,27700,27700,27750,27650,1547
|
|
20230712,111400,12841026050,27700,27700,27700,27650,843
|
|
20230712,111300,12817678100,27700,27700,27700,27650,825
|
|
20230712,111200,12794845900,27700,27750,27750,27700,1446
|
|
20230712,111100,12754788000,27750,27750,27750,27700,553
|
|
20230712,111000,12739463900,27700,27650,27750,27650,3456
|
|
20230712,110900,12643811700,27650,27700,27700,27650,1032
|
|
20230712,110800,12615254100,27650,27650,27700,27600,3816
|
|
20230712,110700,12509740200,27700,27750,27750,27650,7274
|
|
20230712,110600,12308282150,27750,27800,27800,27750,1921
|
|
20230712,110500,12254970300,27800,27750,27800,27750,495
|
|
20230712,110400,12241217500,27800,27800,27800,27750,915
|
|
20230712,110300,12215819500,27800,27750,27800,27750,2378
|
|
20230712,110200,12149739850,27800,27750,27800,27750,2228
|
|
20230712,110100,12087893000,27800,27750,27800,27750,2538
|
|
20230712,110000,12017364500,27800,27800,27800,27750,2610
|
|
20230712,105900,11944935950,27800,27800,27800,27750,1990
|
|
20230712,105800,11889616100,27800,27750,27800,27750,3354
|
|
20230712,105700,11796406150,27750,27800,27800,27750,5789
|
|
20230712,105600,11635549750,27800,27800,27800,27750,3436
|
|
20230712,105500,11540029850,27800,27750,27800,27750,208
|
|
20230712,105400,11534248400,27800,27800,27800,27750,537
|
|
20230712,105300,11519341400,27800,27750,27800,27750,765
|
|
20230712,105200,11498106800,27750,27800,27800,27750,2417
|
|
20230712,105100,11431026650,27800,27800,27800,27750,2769
|
|
20230712,105000,11354101800,27800,27850,27850,27750,5859
|
|
20230712,104900,11191284150,27850,27750,27850,27750,5328
|
|
20230712,104800,11043166800,27800,27750,27800,27750,10034
|
|
20230712,104700,10764621300,27750,27750,27750,27700,1494
|
|
20230712,104600,10723194250,27700,27700,27700,27650,2992
|
|
20230712,104500,10640319650,27700,27650,27700,27650,2790
|
|
20230712,104400,10563056450,27650,27700,27700,27650,3433
|
|
20230712,104300,10467972300,27700,27650,27700,27600,6861
|
|
20230712,104200,10278244000,27650,27700,27700,27650,4039
|
|
20230712,104100,10166559950,27650,27600,27650,27550,3569
|
|
20230712,104000,10067944250,27600,27650,27650,27600,2996
|
|
20230712,103900,9985252400,27650,27600,27650,27600,75
|
|
20230712,103800,9983179850,27600,27600,27650,27600,2355
|
|
20230712,103700,9918090050,27600,27600,27600,27600,2142
|
|
20230712,103600,9858970850,27600,27600,27600,27600,783
|
|
20230712,103500,9837360050,27600,27600,27600,27550,1958
|
|
20230712,103400,9783378300,27600,27600,27600,27550,3905
|
|
20230712,103300,9675754000,27600,27600,27650,27600,3222
|
|
20230712,103200,9586826600,27650,27600,27650,27600,2836
|
|
20230712,103100,9508552200,27600,27600,27650,27600,1892
|
|
20230712,103000,9456320100,27650,27700,27700,27650,4281
|
|
20230712,102900,9337945000,27700,27750,27750,27700,5630
|
|
20230712,102800,9181949100,27750,27800,27850,27750,5470
|
|
20230712,102700,9030072600,27800,27750,27850,27750,4302
|
|
20230712,102600,8910476950,27800,27700,27800,27700,1889
|
|
20230712,102500,8858064050,27700,27700,27750,27700,513
|
|
20230712,102400,8843842050,27700,27700,27750,27700,2220
|
|
20230712,102300,8782334950,27700,27750,27750,27700,6532
|
|
20230712,102200,8601240300,27750,27750,27800,27700,9604
|
|
20230712,102100,8334588100,27800,27750,27850,27700,15167
|
|
20230712,102000,7913289400,27750,27700,27750,27700,6229
|
|
20230712,101900,7740468000,27700,27750,27750,27700,4036
|
|
20230712,101800,7628490750,27750,27700,27800,27700,8272
|
|
20230712,101700,7398949150,27700,27650,27750,27650,8369
|
|
20230712,101600,7167269150,27650,27550,27650,27500,11857
|
|
20230712,101500,6840090100,27550,27500,27550,27500,1518
|
|
20230712,101400,6798321200,27550,27550,27550,27500,3619
|
|
20230712,101300,6698658800,27550,27500,27600,27500,3020
|
|
20230712,101200,6615442100,27500,27600,27600,27500,2799
|
|
20230712,101100,6538313150,27550,27500,27600,27500,3151
|
|
20230712,101000,6451487650,27550,27550,27600,27500,9266
|
|
20230712,100900,6196016750,27550,27450,27550,27400,12204
|
|
20230712,100800,5860306850,27450,27400,27450,27400,2885
|
|
20230712,100700,5781125300,27400,27350,27450,27350,4588
|
|
20230712,100600,5655362150,27350,27300,27400,27300,2504
|
|
20230712,100500,5586873200,27300,27200,27350,27200,11056
|
|
20230712,100400,5285372350,27250,27250,27300,27250,1628
|
|
20230712,100300,5241008600,27250,27250,27300,27250,793
|
|
20230712,100200,5219384600,27250,27150,27300,27150,5723
|
|
20230712,100100,5063549050,27200,27150,27200,27100,895
|
|
20230712,100000,5039269650,27100,27150,27200,27100,470
|
|
20230712,095900,5026508200,27100,27100,27150,27100,2466
|
|
20230712,095800,4959635900,27100,27150,27150,27100,463
|
|
20230712,095700,4947088350,27150,27150,27150,27050,574
|
|
20230712,095600,4931526700,27100,27150,27150,27100,3860
|
|
20230712,095500,4826920250,27100,27100,27150,27100,650
|
|
20230712,095400,4809304700,27100,27100,27150,27100,4391
|
|
20230712,095300,4690307700,27100,27150,27150,27100,3043
|
|
20230712,095200,4607703400,27150,27200,27200,27150,456
|
|
20230712,095100,4595313750,27200,27250,27250,27200,2187
|
|
20230712,095000,4535818500,27250,27250,27250,27200,1999
|
|
20230712,094900,4481347550,27250,27250,27300,27250,2274
|
|
20230712,094800,4419350300,27250,27200,27300,27200,847
|
|
20230712,094700,4396293900,27250,27250,27250,27250,1012
|
|
20230712,094600,4368716900,27250,27250,27300,27250,2387
|
|
20230712,094500,4303670450,27250,27200,27250,27150,2660
|
|
20230712,094400,4231210000,27200,27150,27200,27100,1005
|
|
20230712,094300,4203924900,27150,27150,27150,27100,592
|
|
20230712,094200,4187856250,27150,27150,27150,27100,965
|
|
20230712,094100,4161693200,27150,27150,27150,27100,947
|
|
20230712,094000,4135988200,27150,27150,27200,27100,2754
|
|
20230712,093900,4061214850,27200,27250,27250,27150,7911
|
|
20230712,093800,3845778050,27250,27300,27300,27250,4679
|
|
20230712,093700,3718106850,27300,27300,27300,27250,3582
|
|
20230712,093600,3620489700,27250,27250,27250,27250,3399
|
|
20230712,093500,3527866950,27250,27250,27300,27200,6060
|
|
20230712,093400,3362731900,27250,27200,27300,27150,5810
|
|
20230712,093300,3204504850,27200,27200,27200,27150,1795
|
|
20230712,093200,3155707500,27200,27150,27200,27100,2261
|
|
20230712,093100,3094318950,27100,27150,27150,27100,2342
|
|
20230712,093000,3030791400,27150,27100,27150,27050,931
|
|
20230712,092900,3005562600,27100,27050,27100,27050,2399
|
|
20230712,092800,2940658950,27050,27050,27100,27000,2378
|
|
20230712,092700,2876324500,27050,27050,27050,27000,373
|
|
20230712,092600,2866248950,27050,27050,27050,27000,383
|
|
20230712,092500,2855888850,27000,26950,27000,26950,1051
|
|
20230712,092400,2827534400,26950,27000,27000,26950,956
|
|
20230712,092300,2801733400,27000,27000,27050,26950,2793
|
|
20230712,092200,2726317550,27000,27000,27050,27000,710
|
|
20230712,092100,2707124550,27050,27050,27100,27050,1142
|
|
20230712,092000,2676232100,27050,26950,27100,26950,2810
|
|
20230712,091900,2600339850,27000,26950,27000,26950,973
|
|
20230712,091800,2574070600,26950,27050,27050,26950,4693
|
|
20230712,091700,2447379400,27050,27050,27050,27000,1681
|
|
20230712,091600,2401931200,27050,27050,27100,27000,4008
|
|
20230712,091500,2293531550,27050,27000,27050,27000,820
|
|
20230712,091400,2271380100,27000,26950,27000,26950,2046
|
|
20230712,091300,2216140300,26950,27100,27150,26950,7277
|
|
20230712,091200,2019435450,27100,27250,27250,27100,2974
|
|
20230712,091100,1938627950,27250,27300,27300,27250,3406
|
|
20230712,091000,1845787650,27300,27300,27350,27300,5163
|
|
20230712,090900,1704762700,27350,27150,27350,27150,9094
|
|
20230712,090800,1456552500,27150,27000,27150,27000,2252
|
|
20230712,090700,1395594100,27050,27050,27100,27000,2779
|
|
20230712,090600,1320450000,27100,27100,27100,27050,1555
|
|
20230712,090500,1278318850,27100,27050,27100,27000,4374
|
|
20230712,090400,1160057800,27050,27000,27050,26900,4897
|
|
20230712,090300,1027886800,27000,26850,27000,26850,5080
|
|
20230712,090200,891246100,26850,26850,26900,26800,4003
|
|
20230712,090100,783770600,26850,27150,27150,26850,16164
|
|
20230712,090000,346792400,27150,27300,27350,27100,12678
|